Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2013 | USD | 13.15 | 13.23 | 12.87 | 13.1 | 13.1 | -0.02 (-0.15%) | 157,000 |
25 Jun 2013 | USD | 13.21 | 13.29 | 12.74 | 13.12 | 13.12 | -0.12 (-0.91%) | 265,900 |
24 Jun 2013 | USD | 13.75 | 13.82 | 13.19 | 13.24 | 13.24 | -0.66 (-4.75%) | 275,300 |
21 Jun 2013 | USD | 13.92 | 14.07 | 13.8 | 13.9 | 13.9 | +0.02 (+0.14%) | 243,300 |
20 Jun 2013 | USD | 13.85 | 13.98 | 13.71 | 13.88 | 13.88 | -0.13 (-0.93%) | 148,600 |
19 Jun 2013 | USD | 14.07 | 14.14 | 13.85 | 14.01 | 14.01 | -0.11 (-0.78%) | 127,000 |
18 Jun 2013 | USD | 13.87 | 14.19 | 13.87 | 14.12 | 14.12 | +0.12 (+0.86%) | 225,200 |
17 Jun 2013 | USD | 14.12 | 14.34 | 13.57 | 14 | 14 | 0.0 (0.0%) | 278,000 |
14 Jun 2013 | USD | 14.19 | 14.3 | 13.76 | 14 | 14 | -0.18 (-1.27%) | 136,300 |
13 Jun 2013 | USD | 14.19 | 14.39 | 14.09 | 14.18 | 14.18 | -0.05 (-0.35%) | 219,200 |
12 Jun 2013 | USD | 14.6 | 14.6 | 14.15 | 14.23 | 14.23 | -0.32 (-2.20%) | 146,700 |
11 Jun 2013 | USD | 14.59 | 14.7 | 14.33 | 14.55 | 14.55 | -0.23 (-1.56%) | 118,800 |
10 Jun 2013 | USD | 14.67 | 14.84 | 14.49 | 14.78 | 14.78 | +0.11 (+0.75%) | 130,400 |
7 Jun 2013 | USD | 14.84 | 14.84 | 14.58 | 14.67 | 14.67 | -0.05 (-0.34%) | 151,900 |
6 Jun 2013 | USD | 14.61 | 14.77 | 14.53 | 14.72 | 14.72 | +0.09 (+0.62%) | 344,500 |
5 Jun 2013 | USD | 14.66 | 14.71 | 14.42 | 14.63 | 14.63 | -0.11 (-0.75%) | 180,600 |
4 Jun 2013 | USD | 14.43 | 14.95 | 14.43 | 14.74 | 14.74 | -0.14 (-0.94%) | 460,300 |
3 Jun 2013 | USD | 14.83 | 14.93 | 13.68 | 14.88 | 14.88 | +0.13 (+0.88%) | 785,800 |
31 May 2013 | USD | 15 | 15.12 | 14.66 | 14.75 | 14.75 | -0.29 (-1.93%) | 334,600 |
30 May 2013 | USD | 14.96 | 15.17 | 14.82 | 15.04 | 15.04 | +0.17 (+1.14%) | 233,700 |
29 May 2013 | USD | 15.1 | 15.16 | 14.75 | 14.87 | 14.87 | -0.27 (-1.78%) | 256,300 |
28 May 2013 | USD | 14.42 | 15.26 | 14.3 | 15.14 | 15.14 | +14.33 (+1769.14%) | 267,900 |
27 May 2013 | USD | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | -13.46 (-94.32%) | 15,237 |
24 May 2013 | USD | 14.09 | 14.46 | 14.09 | 14.27 | 14.27 | +0.06 (+0.42%) | 95,900 |
23 May 2013 | USD | 14.36 | 14.44 | 14.15 | 14.21 | 14.21 | -0.33 (-2.27%) | 221,700 |
22 May 2013 | USD | 14.8 | 15 | 14.41 | 14.54 | 14.54 | -0.26 (-1.76%) | 96,300 |
21 May 2013 | USD | 14.99 | 15 | 14.45 | 14.8 | 14.8 | -0.14 (-0.94%) | 307,400 |
20 May 2013 | USD | 14.74 | 15 | 14.38 | 14.94 | 14.94 | +0.37 (+2.54%) | 281,900 |
17 May 2013 | USD | 14.09 | 14.66 | 14.09 | 14.57 | 14.57 | +0.5 (+3.55%) | 239,300 |
16 May 2013 | USD | 13.91 | 14.12 | 13.84 | 14.07 | 14.07 | +0.11 (+0.79%) | 162,300 |